股票概览
16.53
-1.55%
-0.26
16.75
开盘价
16.87
最高价
16.43
最低价
33,040
成交量
数据更新至: 2025-03-25
技术指标
17.80
MA5 (5日均线)
18.24
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 16.75 | 16.87 | 16.43 | 16.53 | -1.55% | 33,040 | 54,849,886 |
| 2025-03-24 | 17.11 | 17.28 | 16.3 | 16.79 | -2.84% | 109,305 | 183,032,858 |
| 2025-03-21 | 18.81 | 18.93 | 17.17 | 17.28 | -9.15% | 148,780 | 264,854,190 |
| 2025-03-20 | 19.14 | 19.44 | 18.75 | 19.02 | -1.76% | 98,518 | 187,711,332 |
| 2025-03-19 | 18.8 | 19.58 | 18.55 | 19.36 | +2.98% | 142,541 | 272,478,050 |
| 2025-03-18 | 18.5 | 18.96 | 18.4 | 18.8 | +1.08% | 87,413 | 163,291,292 |
| 2025-03-17 | 18.66 | 18.99 | 18.21 | 18.6 | +1.09% | 89,273 | 165,876,890 |
| 2025-03-14 | 18.16 | 18.49 | 17.62 | 18.4 | +1.21% | 99,914 | 180,842,808 |
| 2025-03-13 | 19.44 | 19.44 | 18.01 | 18.18 | -6.48% | 153,631 | 283,950,105 |
| 2025-03-12 | 19.63 | 20.21 | 19.33 | 19.44 | -0.97% | 159,104 | 314,225,850 |
| 2025-03-11 | 19.34 | 19.74 | 18.93 | 19.63 | -0.96% | 143,725 | 277,453,508 |
| 2025-03-10 | 19.4 | 20.25 | 19.35 | 19.82 | +1.69% | 162,084 | 321,293,258 |
| 2025-03-07 | 20.26 | 21 | 19.4 | 19.49 | -4.04% | 246,937 | 492,300,677 |
| 2025-03-06 | 18.53 | 20.31 | 18.46 | 20.31 | +10.02% | 113,256 | 222,817,531 |
| 2025-03-05 | 18.7 | 18.88 | 18.1 | 18.46 | -2.84% | 157,890 | 290,831,413 |
| 2025-03-04 | 17.68 | 19.86 | 17.52 | 19 | +4.57% | 219,595 | 415,409,522 |
| 2025-03-03 | 17.48 | 18.58 | 17.28 | 18.17 | +3.83% | 187,534 | 335,888,190 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：